Premium
Exor NV (PK) (EXXRF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5225 | 2.6835106383 | 94 | 97.91 | 90.5 | 1674 | 95.8425448 | CS |
| 4 | 5.5225 | 6.06868131868 | 91 | 97.91 | 88.65 | 1188 | 94.50975882 | CS |
| 12 | -2.4775 | -2.50252525253 | 99 | 102.78 | 88.65 | 1717 | 94.94924862 | CS |
| 26 | -0.6275 | -0.645908389089 | 97.15 | 111 | 88.65 | 1658 | 99.44051887 | CS |
| 52 | -4.2527 | -4.21998666339 | 100.7752 | 114.92 | 88.65 | 1688 | 103.99157368 | CS |
| 156 | 16.0428 | 19.9339709268 | 80.4797 | 114.92 | 58.02 | 1993 | 82.02664881 | CS |
| 260 | 16.9225 | 21.2594221106 | 79.6 | 114.92 | 34 | 1874 | 77.25202175 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 96.5225 | -0.48 | -0.49 | 97 | 97 | 93.23 | 812 |
| 1738794000 | 97 | 2 | 2.11 | 97.91 | 97.91 | 97 | 2301 |
| 1738708080 | 95 | 3.9 | 4.28 | 95.04 | 95.04 | 95 | 627 |
| 1738621740 | 91.1 | -5.88 | -6.06 | 91.7 | 91.7 | 90.5 | 1092 |
| 1738362480 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1738276080 | 96.98 | 3.23 | 3.45 | 94 | 97 | 94 | 2676 |
| 1738189620 | 93.75 | 0 | 0.00 | 93.75 | 93.75 | 93.75 | 0 |
| 1738103220 | 93.75 | 0 | 0.00 | 93.75 | 93.75 | 93.75 | 0 |
| 1738016820 | 93.75 | -0.22 | -0.23 | 93.75 | 93.75 | 93.75 | 364 |
| 1737757440 | 93.97 | -0.68 | -0.72 | 93 | 93.97 | 93 | 1662 |
| 1737671220 | 94.65 | 0 | 0.00 | 93.45 | 94.65 | 92.49 | 1399 |
| 1737584640 | 94.65 | -1.96 | -2.03 | 94.65 | 94.65 | 94.65 | 206 |
| 1737498540 | 96.61 | 0.68 | 0.71 | 96.08 | 96.61 | 96.08 | 1380 |
| 1737152880 | 95.93 | 3.27 | 3.52 | 95.93 | 95.93 | 95.93 | 734 |
| 1737066420 | 92.665 | 0.28 | 0.30 | 92.665 | 92.665 | 92.665 | 478 |
| 1736979720 | 92.3843 | 3.73 | 4.21 | 92.3843 | 92.3843 | 92.3843 | 2523 |
| 1736893380 | 88.65 | -1.85 | -2.04 | 88.66 | 88.66 | 88.65 | 489 |
| 1736806800 | 90.5 | -1.3 | -1.42 | 91 | 91 | 90.5 | 700 |
| 1736547960 | 91.8 | 0 | 0.00 | 91.8 | 91.8 | 91.8 | 0 |
| 1736375160 | 91.8 | 0 | 0.00 | 91.8 | 91.8 | 91.8 | 0 |
| 1736288760 | 91.8 | 0 | 0.00 | 91.8 | 91.8 | 91.8 | 0 |
| 1736202360 | 91.8 | 2.1 | 2.34 | 91.8 | 91.8 | 91.8 | 405 |
| 1735942980 | 89.7 | -0.69 | -0.76 | 90.4 | 90.4 | 89.7 | 1212 |
| 1735856700 | 90.39 | -2.11 | -2.28 | 91.65 | 91.65 | 90.39 | 630 |
| 1735683960 | 92.5 | 0.5 | 0.54 | 93.5 | 93.5 | 92.5 | 373 |
| 1735597740 | 92 | 1.06 | 1.17 | 92 | 92 | 92 | 314 |
| 1735338000 | 90.94 | -1.6 | -1.73 | 90.94 | 90.94 | 90.94 | 474 |
| 1735252020 | 92.54 | 0.55 | 0.60 | 92.54 | 92.54 | 92.54 | 422 |
| 1735078800 | 91.99 | 0 | 0.00 | 91.99 | 91.99 | 91.99 | 0 |
| 1734992400 | 91.99 | -0.11 | -0.12 | 91.7 | 91.99 | 91.7 | 1422 |
| 1734733200 | 92.1 | -0.8 | -0.86 | 91.798 | 92.1 | 91.425 | 753 |
| 1734647340 | 92.9 | 0 | 0.00 | 92.9 | 92.9 | 92.9 | 0 |
| 1734560940 | 92.9 | 0.1 | 0.11 | 94.59 | 94.59 | 92.9 | 22840 |
| 1734474360 | 92.8 | -2.8 | -2.93 | 92.78 | 92.8 | 92.78 | 298 |
| 1734388140 | 95.597 | -3.17 | -3.21 | 93.07 | 95.597 | 93.07 | 1343 |
| 1734128880 | 98.765 | 0 | 0.00 | 98.765 | 98.765 | 98.765 | 0 |
| 1734042480 | 98.765 | 0.77 | 0.78 | 98.765 | 98.765 | 98.765 | 196 |
| 1733955900 | 98 | -1 | -1.01 | 98.785 | 98.785 | 98 | 12893 |
| 1733869200 | 99 | -1.31 | -1.31 | 99 | 99 | 99 | 1425 |
| 1733782800 | 100.31 | 0.26 | 0.26 | 100.315 | 100.315 | 100.31 | 679 |
| 1733523600 | 100.05 | 1.04 | 1.05 | 100.05 | 100.05 | 100.05 | 265 |
| 1733437500 | 99.01 | -0.77 | -0.77 | 99.01 | 99.3083 | 99.01 | 724 |
| 1733350200 | 99.78 | 0 | 0.00 | 99.78 | 99.78 | 99.78 | 0 |
| 1733263800 | 99.78 | 0 | 0.00 | 99.78 | 99.78 | 99.78 | 0 |
| 1733177400 | 99.78 | 0 | 0.00 | 99.78 | 99.78 | 99.78 | 0 |
| 1732918200 | 99.78 | 1.17 | 1.18 | 99.782 | 99.782 | 99.78 | 432 |
| 1732746540 | 98.6143 | 1.65 | 1.71 | 98.6143 | 98.6143 | 98.6143 | 924 |
| 1732660140 | 96.96 | -5.82 | -5.66 | 98.015 | 98.015 | 96.96 | 818 |
| 1732573560 | 102.78 | 4.08 | 4.13 | 102.78 | 102.78 | 102.78 | 318 |
| 1732314300 | 98.705 | 0 | 0.00 | 98.705 | 98.705 | 98.705 | 0 |
| 1732227900 | 98.705 | 0.2 | 0.21 | 98.705 | 98.705 | 98.705 | 171 |
| 1732141740 | 98.5 | -2.35 | -2.33 | 98.5 | 98.5 | 98.5 | 269 |
| 1732054800 | 100.85 | 1.85 | 1.87 | 100.85 | 100.85 | 100.85 | 358 |
| 1731968460 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1731709260 | 99 | -2.1 | -2.08 | 99 | 99 | 99 | 2074 |
| 1731623280 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.1 | 0 |
| 1731536880 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.1 | 0 |
| 1731450480 | 101.1 | -0.71 | -0.70 | 100.4 | 101.1 | 98.715 | 772 |
| 1731363600 | 101.8137 | 0.06 | 0.06 | 103.4 | 103.4 | 101.8137 | 221 |
| 1731104400 | 101.75 | 0.25 | 0.25 | 101.75 | 101.75 | 101.75 | 271 |
| 1731018540 | 101.5 | 1.1 | 1.10 | 100.8 | 101.5 | 100.8 | 1347 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
